Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 46.53 46.56 45.66 45.67 598,757 -0.66(-1.43%)
Apr 27, 2017 46.38 46.58 45.89 46.33 219,499 +0.00(+0.00%)
Apr 26, 2017 46.26 46.81 46.01 46.33 310,555 +0.07(+0.16%)
Apr 25, 2017 45.09 46.54 44.91 46.26 315,879 +1.54(+3.44%)
Apr 24, 2017 44.36 44.80 43.78 44.72 337,721 +1.22(+2.81%)
Apr 21, 2017 41.96 43.81 41.96 43.49 376,999 +1.19(+2.81%)
Apr 20, 2017 44.84 45.80 41.91 42.31 992,492 -4.45(-9.51%)
Apr 19, 2017 46.81 47.00 46.58 46.75 122,036 +0.21(+0.45%)
Apr 18, 2017 45.93 46.55 45.93 46.54 125,136 +0.20(+0.43%)
Apr 17, 2017 45.83 46.38 45.67 46.34 103,408 +0.77(+1.70%)
Apr 13, 2017 45.84 46.09 45.47 45.57 116,561 -0.61(-1.33%)
Apr 12, 2017 46.64 46.75 45.98 46.18 119,867 -0.61(-1.30%)
Apr 11, 2017 46.02 46.80 45.94 46.79 138,232 +0.49(+1.07%)
Apr 10, 2017 45.79 46.34 45.62 46.30 181,541 +0.53(+1.15%)
Apr 07, 2017 46.02 46.04 45.45 45.77 198,780 -0.25(-0.54%)
Apr 06, 2017 46.13 46.13 45.60 46.02 161,300 -0.20(-0.43%)
Apr 05, 2017 47.01 47.33 46.20 46.22 207,835 -0.61(-1.30%)
Apr 04, 2017 46.58 47.23 46.58 46.82 160,662 +0.15(+0.32%)
Apr 03, 2017 47.89 48.09 46.66 46.67 241,829 -1.23(-2.57%)
Mar 31, 2017 47.45 48.17 47.17 47.90 246,110 +0.54(+1.15%)
Mar 30, 2017 46.36 47.49 46.32 47.36 193,023 +1.09(+2.36%)
Mar 29, 2017 46.58 46.66 46.11 46.26 127,505 -0.57(-1.21%)
Mar 28, 2017 46.85 47.09 46.52 46.83 238,239 -0.26(-0.54%)
Mar 27, 2017 46.09 47.21 46.09 47.09 113,799 +0.41(+0.89%)
Mar 24, 2017 46.93 47.17 46.56 46.67 119,821 -0.22(-0.48%)
Mar 23, 2017 46.54 47.29 46.52 46.89 81,120 +0.33(+0.70%)
Mar 22, 2017 46.66 47.40 46.34 46.57 143,393 -0.41(-0.87%)
Mar 21, 2017 47.88 47.88 46.89 46.97 149,755 -0.60(-1.26%)
Mar 20, 2017 48.02 48.22 47.45 47.57 156,543 -0.48(-1.00%)
Mar 17, 2017 47.37 48.10 47.02 48.05 661,278 +0.65(+1.36%)
Mar 16, 2017 47.96 48.01 47.27 47.41 139,768 -0.39(-0.82%)
Mar 15, 2017 46.92 47.96 46.78 47.80 276,643 +1.06(+2.27%)
Mar 14, 2017 46.30 46.83 46.13 46.73 127,936 +0.32(+0.69%)
Mar 13, 2017 46.42 46.89 46.07 46.42 136,979 -0.07(-0.15%)
Mar 10, 2017 46.16 46.64 45.84 46.49 235,010 +0.61(+1.32%)
Mar 09, 2017 45.70 46.05 45.70 45.88 145,947 +0.10(+0.23%)
Mar 08, 2017 45.80 46.14 45.56 45.78 190,046 +0.17(+0.37%)
Mar 07, 2017 45.49 45.97 45.35 45.61 167,758 -0.04(-0.09%)
Mar 06, 2017 45.76 45.88 45.51 45.65 206,718 -0.32(-0.69%)
Mar 03, 2017 46.43 46.81 45.84 45.97 194,407 -0.48(-1.03%)
Mar 02, 2017 47.18 47.34 46.45 46.45 205,711 -0.76(-1.61%)
Mar 01, 2017 47.29 47.42 46.87 47.21 307,673 +0.56(+1.20%)
Feb 28, 2017 46.62 46.91 46.46 46.65 314,530 -0.28(-0.60%)
Feb 27, 2017 46.84 47.29 46.64 46.93 226,354 -0.06(-0.14%)
Feb 24, 2017 46.58 47.24 46.58 46.99 189,316 -0.18(-0.39%)
Feb 23, 2017 47.29 47.46 47.03 47.17 197,836 -0.17(-0.37%)
Feb 22, 2017 46.86 47.47 46.66 47.35 134,369 +0.23(+0.49%)
Feb 21, 2017 47.50 47.50 46.93 47.12 188,651 -0.15(-0.32%)
Feb 17, 2017 47.27 47.27 47.27 0 -0.39(-0.82%)
Feb 16, 2017 47.85 47.91 47.42 47.66 145,403 -0.08(-0.17%)
Feb 15, 2017 47.36 47.86 47.00 47.74 157,122 +0.20(+0.42%)
Feb 14, 2017 47.16 47.56 46.94 47.54 205,953 +0.27(+0.57%)
Feb 13, 2017 47.48 47.64 47.09 47.27 208,714 -0.10(-0.22%)
Feb 10, 2017 47.62 47.75 47.31 47.37 141,379 -0.02(-0.03%)
Feb 09, 2017 46.43 47.49 46.43 47.39 137,785 +1.01(+2.18%)
Feb 08, 2017 46.89 46.96 46.30 46.38 243,065 -0.61(-1.30%)
Feb 07, 2017 48.09 48.22 46.90 46.99 230,089 -1.03(-2.15%)
Feb 06, 2017 48.20 48.34 47.93 48.02 165,997 -0.13(-0.26%)
Feb 03, 2017 48.20 48.27 47.69 48.15 151,613 +0.53(+1.12%)
Feb 02, 2017 47.32 48.10 47.32 47.62 137,415 +0.08(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.